Shares Magazine
$4,647.01-124.11 (-2.60%)28 Mar 2025, 19:13
Booking Holdings INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $4800.00 | $4800.00 | $4622.26 | $4647.01 | 226 |
| Mar 27, 2025 | $4740.00 | $4805.41 | $4637.52 | $4771.12 | 278 |
| Mar 26, 2025 | $4825.00 | $4825.00 | $4724.99 | $4771.00 | 226 |
| Mar 25, 2025 | $4770.50 | $4795.15 | $4714.95 | $4771.58 | 605 |
| Mar 24, 2025 | $4598.00 | $4734.00 | $4598.00 | $4710.41 | 213 |
| Mar 21, 2025 | $4500.00 | $4599.72 | $4468.00 | $4587.12 | 68 |
| Mar 20, 2025 | $4610.00 | $4660.10 | $4557.92 | $4589.69 | 351 |
| Mar 19, 2025 | $4544.60 | $4638.93 | $4490.99 | $4638.93 | 74 |
| Mar 18, 2025 | $4563.39 | $4611.04 | $4424.00 | $4475.64 | 7,617 |
| Mar 17, 2025 | $4513.39 | $4603.43 | $4433.00 | $4583.62 | 2,093 |
| Mar 14, 2025 | $4325.96 | $4454.68 | $4325.96 | $4431.81 | 87 |
| Mar 13, 2025 | $4445.00 | $4445.00 | $4279.00 | $4328.13 | 116 |
| Mar 12, 2025 | $4430.00 | $4430.30 | $4300.00 | $4394.96 | 524 |
| Mar 11, 2025 | $4400.01 | $4478.87 | $4302.00 | $4362.85 | 203 |
| Mar 10, 2025 | $4617.37 | $4617.37 | $4407.91 | $4415.49 | 174 |
| Mar 7, 2025 | $4697.78 | $4736.68 | $4595.99 | $4613.76 | 577 |
| Mar 6, 2025 | $4900.00 | $4900.00 | $4744.35 | $4765.10 | 499 |
| Mar 5, 2025 | $4848.00 | $4944.00 | $4845.78 | $4919.48 | 73 |
| Mar 4, 2025 | $4847.48 | $4953.28 | $4789.07 | $4802.09 | 844 |
| Mar 3, 2025 | $5007.29 | $5069.50 | $4957.47 | $5005.09 | 434 |
| Feb 28, 2025 | $4937.07 | $4998.00 | $4896.36 | $4970.00 | 73 |
| Feb 27, 2025 | $5100.00 | $5100.00 | $4909.40 | $4998.95 | 84 |
| Feb 26, 2025 | $5000.30 | $5129.00 | $5000.30 | $5068.23 | 262 |
| Feb 25, 2025 | $5120.22 | $5120.22 | $4980.54 | $4986.01 | 91 |
| Feb 24, 2025 | $4969.18 | $5108.26 | $4969.18 | $5108.26 | 137 |
| Feb 21, 2025 | $5182.98 | $5282.00 | $5006.94 | $5047.50 | 360 |
| Feb 20, 2025 | $5110.01 | $5114.85 | $4981.37 | $5040.00 | 169 |
| Feb 19, 2025 | $5188.00 | $5188.00 | $5037.00 | $5061.78 | 198 |
| Feb 18, 2025 | $5132.93 | $5165.00 | $5060.00 | $5084.79 | 533 |
| Feb 14, 2025 | $5100.00 | $5100.00 | $4975.67 | $5009.32 | 222 |
| Feb 13, 2025 | $5052.41 | $5064.00 | $4977.42 | $5000.42 | 155 |
| Feb 12, 2025 | $4985.69 | $4989.81 | $4860.00 | $4973.66 | 112 |
| Feb 11, 2025 | $4920.00 | $4934.85 | $4858.10 | $4881.09 | 66 |
| Feb 10, 2025 | $5020.00 | $5020.00 | $4908.02 | $4933.12 | 114 |
| Feb 7, 2025 | $4955.00 | $5069.80 | $4861.55 | $4871.53 | 287 |
| Feb 6, 2025 | $4725.00 | $4845.00 | $4719.95 | $4776.30 | 326 |
| Feb 5, 2025 | $4732.38 | $4784.82 | $4677.22 | $4752.70 | 98 |
| Feb 4, 2025 | $4719.93 | $4729.80 | $4660.00 | $4698.80 | 132 |
| Feb 3, 2025 | $4740.00 | $4750.00 | $4600.00 | $4655.46 | 413 |
| Jan 31, 2025 | $4800.00 | $4831.83 | $4700.28 | $4764.04 | 160 |
| Jan 30, 2025 | $4800.00 | $4800.00 | $4717.17 | $4763.40 | 157 |
| Jan 29, 2025 | $4768.27 | $4768.27 | $4685.00 | $4723.43 | 9,318 |
| Jan 28, 2025 | $4709.99 | $4752.83 | $4643.41 | $4698.47 | 355 |
| Jan 27, 2025 | $4732.69 | $4786.53 | $4653.60 | $4714.69 | 351 |
| Jan 24, 2025 | $4818.00 | $4828.00 | $4723.62 | $4726.12 | 1,008 |
| Jan 23, 2025 | $4684.15 | $4786.67 | $4609.00 | $4737.91 | 309 |
| Jan 22, 2025 | $4707.13 | $4785.00 | $4614.86 | $4643.00 | 339 |
| Jan 21, 2025 | $4947.50 | $4947.50 | $4677.53 | $4847.50 | 259 |
| Jan 17, 2025 | $4950.56 | $4982.54 | $4897.95 | $4924.19 | 134 |
| Jan 16, 2025 | $4800.00 | $4900.94 | $4798.17 | $4858.35 | 132 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.